Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apache Corp (NY: APA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 57.79 57.96 57.15 57.63 2,885,623 +0.42(+0.73%)
Jun 29, 2015 57.43 57.97 56.90 57.21 3,474,167 -1.27(-2.17%)
Jun 26, 2015 57.83 58.53 57.24 58.48 3,806,852 +0.68(+1.18%)
Jun 25, 2015 58.78 59.00 57.61 57.80 2,641,533 -0.91(-1.55%)
Jun 24, 2015 58.90 59.40 58.50 58.71 2,996,577 -0.14(-0.24%)
Jun 23, 2015 57.71 58.93 57.50 58.85 3,594,052 +1.32(+2.29%)
Jun 22, 2015 56.75 57.63 56.20 57.53 3,742,242 +0.99(+1.75%)
Jun 19, 2015 57.07 57.44 56.06 56.54 4,779,172 -0.69(-1.21%)
Jun 18, 2015 58.03 58.40 57.13 57.23 2,297,908 -0.44(-0.76%)
Jun 17, 2015 59.67 60.13 57.50 57.67 3,356,357 -1.38(-2.34%)
Jun 16, 2015 57.78 59.09 57.70 59.05 2,198,276 +1.08(+1.86%)
Jun 15, 2015 57.56 58.94 57.41 57.97 2,773,842 -0.21(-0.36%)
Jun 12, 2015 57.80 58.27 57.49 58.18 3,501,978 +0.03(+0.05%)
Jun 11, 2015 58.91 59.13 57.72 58.15 2,996,872 -0.81(-1.37%)
Jun 10, 2015 59.51 59.61 58.59 58.96 3,907,139 +0.39(+0.67%)
Jun 09, 2015 58.95 59.40 58.56 58.57 3,578,172 +0.36(+0.62%)
Jun 08, 2015 59.01 59.40 57.73 58.21 2,857,707 -1.14(-1.92%)
Jun 05, 2015 57.92 59.67 58.25 59.35 3,539,709 +1.10(+1.89%)
Jun 04, 2015 58.56 58.75 58.01 58.25 3,108,698 -0.70(-1.19%)
Jun 03, 2015 59.35 60.01 58.82 58.95 2,292,708 -0.65(-1.09%)
Jun 02, 2015 59.50 59.91 58.67 59.60 3,734,352 +0.73(+1.24%)
Jun 01, 2015 59.89 60.03 58.68 58.87 4,232,585 -0.97(-1.62%)
May 29, 2015 60.20 60.55 59.70 59.84 4,057,829 +0.05(+0.08%)
May 28, 2015 60.53 60.71 58.83 59.79 4,111,492 -0.98(-1.61%)
May 27, 2015 61.29 61.85 59.78 60.77 3,257,552 -0.64(-1.04%)
May 26, 2015 61.63 61.91 60.82 61.41 2,742,293 -1.12(-1.79%)
May 22, 2015 61.61 62.53 62.53 62.53 2,537,300 +0.36(+0.58%)
May 21, 2015 62.08 62.62 61.61 62.17 2,890,543 +0.56(+0.91%)
May 20, 2015 62.45 62.49 61.20 61.61 2,678,133 -0.56(-0.90%)
May 19, 2015 63.08 63.32 62.03 62.17 2,475,130 -1.61(-2.52%)
May 18, 2015 63.28 63.90 62.90 63.78 2,398,595 +0.36(+0.57%)
May 15, 2015 62.34 63.91 62.10 63.42 3,334,430 +0.79(+1.26%)
May 14, 2015 62.93 63.55 62.42 62.63 2,777,674 -0.07(-0.11%)
May 13, 2015 64.18 64.29 62.26 62.70 3,599,403 -0.94(-1.48%)
May 12, 2015 63.49 64.11 63.26 63.64 3,657,456 +0.51(+0.81%)
May 11, 2015 65.45 65.45 63.14 63.13 4,614,752 -2.41(-3.68%)
May 08, 2015 65.74 65.86 64.07 65.54 3,391,074 +0.46(+0.71%)
May 07, 2015 66.20 66.22 64.15 65.08 4,798,548 -2.26(-3.36%)
May 06, 2015 68.40 69.13 66.86 67.34 4,411,561 -0.60(-0.88%)
May 05, 2015 69.26 70.14 67.48 67.94 6,024,650 -0.61(-0.89%)
May 04, 2015 68.50 69.17 67.87 68.55 3,206,383 +0.07(+0.10%)
May 01, 2015 68.44 68.88 67.12 68.48 2,764,764 +0.08(+0.12%)
Apr 30, 2015 68.91 69.24 67.25 68.40 2,921,346 -0.16(-0.23%)
Apr 29, 2015 66.73 68.80 66.63 68.56 5,287,967 +1.77(+2.65%)
Apr 28, 2015 66.69 67.30 66.21 66.79 2,273,013 +0.07(+0.10%)
Apr 27, 2015 66.95 67.32 66.45 66.72 2,544,716 +0.40(+0.60%)
Apr 24, 2015 67.89 68.00 65.82 66.32 2,972,111 -2.03(-2.97%)
Apr 23, 2015 68.13 69.24 68.05 68.35 2,252,772 +0.55(+0.81%)
Apr 22, 2015 68.83 69.00 67.09 67.80 3,090,856 -0.57(-0.83%)
Apr 21, 2015 70.67 70.80 68.22 68.37 2,402,495 -2.30(-3.25%)
Apr 20, 2015 70.40 71.58 70.26 70.67 2,366,135 +0.29(+0.41%)
Apr 17, 2015 70.22 70.82 69.69 70.38 2,801,012 -0.43(-0.61%)
Apr 16, 2015 70.86 71.77 70.33 70.81 3,321,260 -0.59(-0.83%)
Apr 15, 2015 70.09 71.87 70.00 71.40 4,533,401 +1.59(+2.28%)
Apr 14, 2015 68.00 69.95 67.98 69.81 3,333,102 +2.30(+3.41%)
Apr 13, 2015 68.03 68.28 67.02 67.51 3,271,102 -0.33(-0.49%)
Apr 10, 2015 66.80 68.17 66.61 67.84 3,525,963 +1.37(+2.06%)
Apr 09, 2015 65.47 67.00 65.41 66.47 3,849,150 +1.22(+1.87%)
Apr 08, 2015 65.98 66.59 64.86 65.25 4,311,157 -0.19(-0.29%)
Apr 07, 2015 64.76 66.58 64.35 65.44 4,024,649 +0.60(+0.93%)
Apr 06, 2015 61.85 65.00 61.60 64.84 4,577,040 +3.40(+5.53%)
Apr 02, 2015 60.23 61.44 61.44 61.44 2,275,900 +0.81(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.